Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 44.59 | 45.14 | 44.16 | 44.80 | 269,605 | +0.02(+0.04%) |
Mar 27, 2024 | 44.77 | 45.02 | 44.63 | 44.78 | 165,937 | +0.42(+0.94%) |
Mar 26, 2024 | 44.35 | 44.59 | 44.23 | 44.36 | 160,630 | +0.07(+0.16%) |
Mar 25, 2024 | 44.11 | 44.54 | 44.11 | 44.29 | 148,757 | +0.16(+0.36%) |
Mar 22, 2024 | 44.62 | 44.62 | 43.97 | 44.13 | 152,008 | -0.36(-0.80%) |
Mar 21, 2024 | 44.33 | 44.87 | 43.97 | 44.49 | 247,697 | +0.11(+0.25%) |
Mar 20, 2024 | 43.64 | 44.50 | 43.48 | 44.38 | 209,791 | +0.59(+1.34%) |
Mar 19, 2024 | 43.12 | 43.85 | 42.86 | 43.80 | 293,358 | +0.55(+1.26%) |
Mar 18, 2024 | 43.30 | 43.89 | 43.09 | 43.25 | 407,970 | -0.15(-0.34%) |
Mar 15, 2024 | 42.81 | 43.43 | 42.52 | 43.40 | 1,104,525 | +0.56(+1.30%) |
Mar 14, 2024 | 42.67 | 42.97 | 42.25 | 42.84 | 481,457 | +0.10(+0.23%) |
Mar 13, 2024 | 41.58 | 42.74 | 41.56 | 42.74 | 431,888 | +1.02(+2.45%) |
Mar 12, 2024 | 41.97 | 41.97 | 41.50 | 41.72 | 273,827 | -0.35(-0.83%) |
Mar 11, 2024 | 42.60 | 42.75 | 41.73 | 42.07 | 246,237 | -0.80(-1.88%) |
Mar 08, 2024 | 42.96 | 43.34 | 42.58 | 42.87 | 183,732 | +0.16(+0.37%) |
Mar 07, 2024 | 42.67 | 43.04 | 42.63 | 42.71 | 251,194 | +0.28(+0.65%) |
Mar 06, 2024 | 42.44 | 42.98 | 42.09 | 42.44 | 312,158 | +0.10(+0.23%) |
Mar 05, 2024 | 43.09 | 43.42 | 42.28 | 42.34 | 284,523 | -0.95(-2.20%) |
Mar 04, 2024 | 43.53 | 43.91 | 43.17 | 43.29 | 250,739 | -0.28(-0.64%) |
Mar 01, 2024 | 44.47 | 44.47 | 43.30 | 43.57 | 382,364 | -0.91(-2.05%) |
Feb 29, 2024 | 43.74 | 44.60 | 43.52 | 44.48 | 402,893 | +1.27(+2.94%) |
Feb 28, 2024 | 43.29 | 43.75 | 42.96 | 43.21 | 190,102 | -0.29(-0.66%) |
Feb 27, 2024 | 43.12 | 43.87 | 43.01 | 43.50 | 316,354 | +0.71(+1.67%) |
Feb 26, 2024 | 42.50 | 43.13 | 41.79 | 42.78 | 468,042 | +0.01(+0.02%) |
Feb 23, 2024 | 41.87 | 42.78 | 41.72 | 42.77 | 399,730 | +0.91(+2.18%) |
Feb 22, 2024 | 42.01 | 43.15 | 41.31 | 41.86 | 437,739 | -0.38(-0.91%) |
Feb 21, 2024 | 42.33 | 42.57 | 42.11 | 42.24 | 318,546 | -0.37(-0.88%) |
Feb 20, 2024 | 42.37 | 42.99 | 42.12 | 42.62 | 384,220 | -0.27(-0.62%) |
Feb 16, 2024 | 42.93 | 43.14 | 42.69 | 42.88 | 269,868 | -0.41(-0.96%) |
Feb 15, 2024 | 42.43 | 43.45 | 42.36 | 43.30 | 285,520 | +1.23(+2.93%) |
Feb 14, 2024 | 41.18 | 42.10 | 41.18 | 42.07 | 508,634 | +1.34(+3.29%) |
Feb 13, 2024 | 41.40 | 41.67 | 40.54 | 40.73 | 251,648 | -1.79(-4.22%) |
Feb 12, 2024 | 42.00 | 42.83 | 41.98 | 42.52 | 231,678 | +0.62(+1.48%) |
Feb 09, 2024 | 41.46 | 42.01 | 41.30 | 41.90 | 205,822 | +0.41(+1.00%) |
Feb 08, 2024 | 40.54 | 41.50 | 40.41 | 41.49 | 175,341 | +1.02(+2.53%) |
Feb 07, 2024 | 40.10 | 40.49 | 39.92 | 40.46 | 158,147 | +0.34(+0.86%) |
Feb 06, 2024 | 39.90 | 40.43 | 39.90 | 40.12 | 171,432 | +0.21(+0.52%) |
Feb 05, 2024 | 39.90 | 40.12 | 39.62 | 39.91 | 163,404 | -0.45(-1.12%) |
Feb 02, 2024 | 40.27 | 40.61 | 40.09 | 40.36 | 163,849 | -0.50(-1.23%) |
Feb 01, 2024 | 40.42 | 40.92 | 39.90 | 40.86 | 263,641 | +0.75(+1.87%) |
Jan 31, 2024 | 41.63 | 41.71 | 40.06 | 40.12 | 988,618 | -1.45(-3.48%) |
Jan 30, 2024 | 41.01 | 41.57 | 40.88 | 41.56 | 183,034 | +0.27(+0.64%) |
Jan 29, 2024 | 40.75 | 41.31 | 40.71 | 41.30 | 183,361 | +0.55(+1.35%) |
Jan 26, 2024 | 40.71 | 41.08 | 40.37 | 40.75 | 256,061 | +0.51(+1.27%) |
Jan 25, 2024 | 40.59 | 40.75 | 39.98 | 40.23 | 235,390 | -0.02(-0.05%) |
Jan 24, 2024 | 41.04 | 41.04 | 40.05 | 40.25 | 123,311 | -0.40(-0.99%) |
Jan 23, 2024 | 41.19 | 41.21 | 40.57 | 40.66 | 154,768 | -0.40(-0.98%) |
Jan 22, 2024 | 40.38 | 41.26 | 40.32 | 41.06 | 308,695 | +1.05(+2.63%) |
Jan 19, 2024 | 40.16 | 40.16 | 39.51 | 40.01 | 221,996 | +0.01(+0.02%) |
Jan 18, 2024 | 39.68 | 40.01 | 39.37 | 40.00 | 191,129 | +0.55(+1.40%) |
Jan 17, 2024 | 39.41 | 39.92 | 39.36 | 39.45 | 170,578 | -0.37(-0.94%) |
Jan 16, 2024 | 40.01 | 40.33 | 39.69 | 39.82 | 209,452 | -0.48(-1.20%) |
Jan 12, 2024 | 40.62 | 40.63 | 40.02 | 40.30 | 217,348 | +0.07(+0.17%) |
Jan 11, 2024 | 40.08 | 40.25 | 39.63 | 40.23 | 186,971 | -0.01(-0.02%) |
Jan 10, 2024 | 39.91 | 40.32 | 39.90 | 40.24 | 191,063 | +0.41(+1.04%) |
Jan 09, 2024 | 39.79 | 39.85 | 39.49 | 39.83 | 167,581 | -0.51(-1.27%) |
Jan 08, 2024 | 39.85 | 40.40 | 39.68 | 40.34 | 199,706 | +0.42(+1.06%) |
Jan 05, 2024 | 40.21 | 40.82 | 39.91 | 39.92 | 265,604 | -0.61(-1.51%) |
Jan 04, 2024 | 41.09 | 41.36 | 40.51 | 40.53 | 212,966 | -0.50(-1.22%) |
Jan 03, 2024 | 40.74 | 41.19 | 40.16 | 41.03 | 284,183 | +0.11(+0.26%) |